Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.115 | 6.115 | 5.957 | 5.965 | 23,265,260 | -0.21(-3.33%) |
May 29, 2014 | 6.256 | 6.286 | 6.128 | 6.171 | 14,646,171 | -0.07(-1.10%) |
May 28, 2014 | 6.188 | 6.286 | 6.119 | 6.239 | 23,235,220 | +0.09(+1.53%) |
May 27, 2014 | 6.346 | 6.393 | 6.128 | 6.145 | 16,730,442 | -0.17(-2.71%) |
May 23, 2014 | 6.406 | 6.316 | 6.316 | 6.316 | 15,795,191 | -0.05(-0.76%) |
May 22, 2014 | 6.402 | 6.406 | 6.295 | 6.364 | 21,048,724 | -0.07(-1.05%) |
May 21, 2014 | 6.560 | 6.626 | 6.427 | 6.431 | 32,584,832 | -0.12(-1.83%) |
May 20, 2014 | 6.688 | 6.744 | 6.513 | 6.551 | 23,033,852 | -0.15(-2.17%) |
May 19, 2014 | 6.735 | 6.741 | 6.667 | 6.697 | 15,897,051 | -0.09(-1.26%) |
May 16, 2014 | 6.795 | 6.795 | 6.727 | 6.782 | 7,822,281 | +0.08(+1.21%) |
May 15, 2014 | 6.795 | 6.799 | 6.637 | 6.701 | 10,119,356 | -0.11(-1.63%) |
May 14, 2014 | 6.697 | 6.825 | 6.667 | 6.812 | 9,974,746 | +0.10(+1.53%) |
May 13, 2014 | 6.701 | 6.767 | 6.645 | 6.709 | 13,323,177 | -0.01(-0.13%) |
May 12, 2014 | 6.667 | 6.722 | 6.662 | 6.718 | 18,703,074 | +0.09(+1.42%) |
May 09, 2014 | 6.667 | 6.709 | 6.615 | 6.624 | 9,547,510 | -0.07(-1.09%) |
May 08, 2014 | 6.756 | 6.795 | 6.660 | 6.697 | 16,421,475 | -0.03(-0.44%) |
May 07, 2014 | 6.603 | 6.754 | 6.555 | 6.727 | 15,815,208 | +0.11(+1.61%) |
May 06, 2014 | 6.504 | 6.632 | 6.431 | 6.620 | 18,226,584 | +0.09(+1.31%) |
May 05, 2014 | 6.500 | 6.577 | 6.474 | 6.534 | 10,413,503 | -0.00(-0.07%) |
May 02, 2014 | 6.342 | 6.594 | 6.316 | 6.539 | 19,022,258 | +0.21(+3.38%) |
May 01, 2014 | 6.389 | 6.398 | 6.249 | 6.325 | 12,502,965 | -0.03(-0.47%) |
Apr 30, 2014 | 6.393 | 6.423 | 6.295 | 6.355 | 20,358,320 | -0.06(-0.93%) |
Apr 29, 2014 | 6.479 | 6.616 | 6.402 | 6.415 | 35,745,712 | +0.02(+0.27%) |
Apr 28, 2014 | 6.340 | 6.406 | 6.287 | 6.398 | 11,431,703 | +0.03(+0.54%) |
Apr 25, 2014 | 6.406 | 6.440 | 6.342 | 6.364 | 14,584,626 | -0.10(-1.52%) |
Apr 24, 2014 | 6.423 | 6.475 | 6.355 | 6.462 | 15,192,376 | +0.12(+1.82%) |
Apr 23, 2014 | 6.308 | 6.359 | 6.252 | 6.346 | 10,649,131 | +0.01(+0.13%) |
Apr 22, 2014 | 6.299 | 6.372 | 6.252 | 6.338 | 17,836,938 | -0.02(-0.34%) |
Apr 21, 2014 | 6.351 | 6.415 | 6.299 | 6.359 | 12,302,269 | -0.02(-0.27%) |
Apr 17, 2014 | 6.201 | 6.376 | 6.376 | 6.376 | 22,289,698 | +0.13(+2.05%) |
Apr 16, 2014 | 6.252 | 6.308 | 6.188 | 6.248 | 17,427,718 | +0.04(+0.69%) |
Apr 15, 2014 | 6.261 | 6.265 | 6.026 | 6.205 | 32,308,074 | -0.10(-1.56%) |
Apr 14, 2014 | 6.346 | 6.415 | 6.282 | 6.304 | 25,431,278 | -0.06(-1.01%) |
Apr 11, 2014 | 6.180 | 6.445 | 6.154 | 6.368 | 27,759,264 | +0.12(+1.98%) |
Apr 10, 2014 | 6.278 | 6.346 | 6.205 | 6.244 | 21,467,270 | +0.00(+0.07%) |
Apr 09, 2014 | 6.175 | 6.302 | 6.128 | 6.240 | 30,561,758 | -0.04(-0.68%) |
Apr 08, 2014 | 6.556 | 6.697 | 6.265 | 6.282 | 71,647,952 | -0.07(-1.14%) |
Apr 07, 2014 | 6.084 | 6.376 | 6.077 | 6.355 | 37,681,912 | +0.31(+5.16%) |
Apr 04, 2014 | 6.188 | 6.255 | 6.022 | 6.043 | 24,846,020 | +0.04(+0.64%) |
Apr 03, 2014 | 6.086 | 6.088 | 5.943 | 6.005 | 21,895,112 | -0.08(-1.33%) |
Apr 02, 2014 | 5.915 | 6.107 | 5.898 | 6.086 | 19,095,454 | +0.17(+2.89%) |
Apr 01, 2014 | 5.857 | 5.930 | 5.842 | 5.915 | 19,666,198 | +0.08(+1.32%) |
Mar 31, 2014 | 5.774 | 5.898 | 5.774 | 5.838 | 35,946,668 | +0.04(+0.74%) |
Mar 28, 2014 | 5.749 | 5.868 | 5.744 | 5.795 | 25,648,100 | +0.03(+0.52%) |
Mar 27, 2014 | 5.599 | 5.804 | 5.595 | 5.766 | 36,162,792 | +0.31(+5.63%) |
Mar 26, 2014 | 5.381 | 5.526 | 5.377 | 5.458 | 30,739,336 | +0.11(+2.08%) |
Mar 25, 2014 | 5.339 | 5.454 | 5.304 | 5.347 | 33,753,732 | +0.00(+0.00%) |
Mar 24, 2014 | 5.245 | 5.398 | 5.232 | 5.347 | 19,656,382 | +0.19(+3.73%) |
Mar 21, 2014 | 5.099 | 5.227 | 5.091 | 5.155 | 31,017,410 | -0.02(-0.41%) |
Mar 20, 2014 | 5.027 | 5.193 | 4.988 | 5.176 | 19,623,644 | +0.19(+3.77%) |
Mar 19, 2014 | 4.954 | 5.057 | 4.946 | 4.988 | 16,816,448 | +0.02(+0.43%) |
Mar 18, 2014 | 4.860 | 4.980 | 4.856 | 4.967 | 15,748,361 | +0.09(+1.75%) |
Mar 17, 2014 | 4.796 | 4.903 | 4.792 | 4.882 | 11,185,621 | +0.12(+2.51%) |
Mar 14, 2014 | 4.788 | 4.852 | 4.732 | 4.762 | 14,655,159 | -0.07(-1.41%) |
Mar 13, 2014 | 4.958 | 4.975 | 4.813 | 4.830 | 18,371,080 | -0.10(-1.99%) |
Mar 12, 2014 | 4.869 | 4.929 | 4.835 | 4.929 | 18,153,258 | +0.06(+1.23%) |
Mar 11, 2014 | 4.950 | 4.971 | 4.847 | 4.869 | 15,881,041 | -0.04(-0.78%) |
Mar 10, 2014 | 5.014 | 5.018 | 4.856 | 4.907 | 15,876,032 | -0.13(-2.63%) |
Mar 07, 2014 | 5.099 | 5.116 | 4.997 | 5.040 | 27,466,876 | -0.12(-2.24%) |
Mar 06, 2014 | 5.018 | 5.168 | 5.018 | 5.155 | 25,725,200 | +0.17(+3.42%) |
Mar 05, 2014 | 4.920 | 4.993 | 4.835 | 4.984 | 15,554,737 | +0.05(+1.04%) |
Mar 04, 2014 | 4.933 | 5.014 | 4.873 | 4.933 | 8,180,509 | +0.08(+1.58%) |
Mar 03, 2014 | 4.929 | 4.955 | 4.809 | 4.856 | 16,290,084 | -0.16(-3.15%) |
Feb 28, 2014 | 5.057 | 5.070 | 4.942 | 5.014 | 30,600,956 | -0.04(-0.84%) |
Feb 27, 2014 | 4.912 | 5.061 | 4.912 | 5.057 | 19,673,082 | +0.19(+3.86%) |
Feb 26, 2014 | 4.882 | 4.925 | 4.818 | 4.869 | 11,071,278 | -0.03(-0.52%) |
Feb 25, 2014 | 4.997 | 5.006 | 4.869 | 4.895 | 14,737,263 | -0.08(-1.55%) |
Feb 24, 2014 | 4.976 | 5.074 | 4.920 | 4.972 | 25,759,892 | +0.05(+1.04%) |
Feb 21, 2014 | 4.852 | 4.950 | 4.848 | 4.920 | 18,494,634 | +0.12(+2.58%) |
Feb 20, 2014 | 4.844 | 4.886 | 4.750 | 4.797 | 23,410,044 | +0.01(+0.18%) |
Feb 19, 2014 | 4.605 | 4.833 | 4.600 | 4.788 | 45,325,156 | +0.05(+0.99%) |
Feb 18, 2014 | 4.720 | 4.775 | 4.707 | 4.741 | 38,993,444 | +0.00(+0.09%) |
Feb 14, 2014 | 4.703 | 4.737 | 4.737 | 4.737 | 12,801,975 | +0.05(+1.09%) |
Feb 13, 2014 | 4.592 | 4.698 | 4.575 | 4.686 | 12,471,062 | +0.05(+1.01%) |
Feb 12, 2014 | 4.703 | 4.733 | 4.600 | 4.639 | 12,399,007 | -0.10(-2.07%) |
Feb 11, 2014 | 4.613 | 4.754 | 4.594 | 4.737 | 22,675,170 | +0.09(+1.94%) |
Feb 10, 2014 | 4.683 | 4.685 | 4.622 | 4.647 | 13,803,724 | -0.05(-0.99%) |
Feb 07, 2014 | 4.719 | 4.736 | 4.638 | 4.694 | 19,170,416 | +0.01(+0.18%) |
Feb 06, 2014 | 4.524 | 4.702 | 4.524 | 4.685 | 19,048,474 | +0.18(+3.94%) |
Feb 05, 2014 | 4.545 | 4.554 | 4.461 | 4.507 | 16,684,355 | -0.03(-0.56%) |
Feb 04, 2014 | 4.499 | 4.583 | 4.473 | 4.533 | 21,354,616 | +0.21(+4.78%) |
Feb 03, 2014 | 4.486 | 4.486 | 4.326 | 4.326 | 26,616,416 | -0.13(-2.85%) |
Jan 31, 2014 | 4.444 | 4.579 | 4.415 | 4.453 | 32,222,474 | -0.04(-0.94%) |
Jan 30, 2014 | 4.571 | 4.596 | 4.461 | 4.495 | 17,926,960 | +0.03(+0.57%) |
Jan 29, 2014 | 4.550 | 4.567 | 4.438 | 4.470 | 30,278,502 | -0.17(-3.73%) |
Jan 28, 2014 | 4.689 | 4.719 | 4.624 | 4.643 | 18,584,906 | +0.03(+0.73%) |
Jan 27, 2014 | 4.626 | 4.681 | 4.592 | 4.609 | 23,667,010 | -0.00(-0.09%) |
Jan 24, 2014 | 4.698 | 4.702 | 4.590 | 4.613 | 22,882,228 | -0.19(-3.88%) |
Jan 23, 2014 | 4.939 | 4.941 | 4.736 | 4.799 | 16,778,146 | -0.13(-2.58%) |
Jan 22, 2014 | 4.930 | 4.968 | 4.884 | 4.926 | 13,147,627 | +0.04(+0.78%) |
Jan 21, 2014 | 4.922 | 4.968 | 4.884 | 4.888 | 12,441,481 | +0.03(+0.70%) |
Jan 17, 2014 | 4.926 | 4.854 | 4.854 | 4.854 | 16,500,121 | -0.07(-1.37%) |
Jan 16, 2014 | 5.007 | 5.011 | 4.888 | 4.922 | 21,536,312 | -0.08(-1.52%) |
Jan 15, 2014 | 4.973 | 5.040 | 4.968 | 4.998 | 17,626,880 | +0.03(+0.51%) |
Jan 14, 2014 | 4.918 | 4.985 | 4.905 | 4.973 | 14,837,837 | +0.07(+1.38%) |
Jan 13, 2014 | 4.998 | 5.032 | 4.884 | 4.905 | 15,068,677 | -0.06(-1.19%) |
Jan 10, 2014 | 4.901 | 5.019 | 4.871 | 4.964 | 21,448,306 | +0.08(+1.65%) |
Jan 09, 2014 | 4.947 | 4.947 | 4.804 | 4.884 | 18,224,912 | -0.08(-1.62%) |
Jan 08, 2014 | 5.066 | 5.070 | 4.952 | 4.964 | 19,520,854 | -0.08(-1.51%) |
Jan 07, 2014 | 5.155 | 5.155 | 5.019 | 5.040 | 9,546,885 | -0.03(-0.58%) |
Jan 06, 2014 | 5.108 | 5.140 | 5.057 | 5.070 | 28,582,552 | -0.02(-0.33%) |
Jan 03, 2014 | 5.100 | 5.121 | 5.053 | 5.087 | 14,275,212 | -0.04(-0.75%) |
Jan 02, 2014 | 5.155 | 5.180 | 5.092 | 5.126 | 12,926,461 | -0.17(-3.19%) |
Dec 31, 2013 | 5.235 | 5.295 | 5.295 | 5.295 | 6,488,668 | +0.07(+1.38%) |
Dec 30, 2013 | 5.219 | 5.257 | 5.176 | 5.223 | 9,897,920 | +0.01(+0.16%) |
Dec 27, 2013 | 5.159 | 5.231 | 5.159 | 5.214 | 13,834,017 | +0.08(+1.48%) |
Dec 26, 2013 | 5.176 | 5.197 | 5.134 | 5.138 | 7,317,496 | -0.02(-0.40%) |
Dec 24, 2013 | 5.134 | 5.176 | 5.105 | 5.159 | 4,707,410 | +0.05(+0.98%) |
Dec 23, 2013 | 5.121 | 5.159 | 5.075 | 5.109 | 16,250,132 | +0.11(+2.17%) |
Dec 20, 2013 | 5.126 | 5.146 | 4.984 | 5.000 | 21,422,260 | -0.21(-4.01%) |
Dec 19, 2013 | 5.142 | 5.238 | 5.122 | 5.209 | 25,628,552 | -0.05(-0.87%) |
Dec 18, 2013 | 5.159 | 5.280 | 5.105 | 5.255 | 33,728,572 | +0.09(+1.78%) |
Dec 17, 2013 | 5.184 | 5.201 | 5.142 | 5.163 | 22,688,376 | -0.00(-0.08%) |
Dec 16, 2013 | 5.142 | 5.213 | 5.123 | 5.167 | 27,174,474 | +0.05(+0.90%) |
Dec 13, 2013 | 5.100 | 5.138 | 5.061 | 5.121 | 25,801,362 | +0.05(+1.07%) |
Dec 12, 2013 | 5.004 | 5.117 | 4.938 | 5.067 | 22,562,534 | +0.02(+0.33%) |
Dec 11, 2013 | 5.121 | 5.132 | 5.015 | 5.050 | 17,698,102 | -0.18(-3.43%) |
Dec 10, 2013 | 5.205 | 5.247 | 5.196 | 5.230 | 12,196,809 | +0.03(+0.64%) |
Dec 09, 2013 | 5.240 | 5.263 | 5.178 | 5.196 | 14,930,668 | +0.02(+0.40%) |
Dec 06, 2013 | 5.163 | 5.217 | 5.130 | 5.176 | 12,659,003 | +0.05(+0.98%) |
Dec 05, 2013 | 5.080 | 5.155 | 5.075 | 5.126 | 17,347,548 | -0.02(-0.41%) |
Dec 04, 2013 | 5.163 | 5.213 | 5.092 | 5.146 | 16,523,755 | -0.08(-1.52%) |
Dec 03, 2013 | 5.311 | 5.355 | 5.155 | 5.226 | 18,591,444 | -0.09(-1.74%) |
Dec 02, 2013 | 5.518 | 5.539 | 5.314 | 5.318 | 16,448,044 | -0.22(-3.92%) |
Nov 29, 2013 | 5.502 | 5.550 | 5.489 | 5.535 | 9,940,192 | +0.03(+0.53%) |
Nov 27, 2013 | 5.462 | 5.577 | 5.452 | 5.506 | 25,886,210 | +0.13(+2.48%) |
Nov 26, 2013 | 5.518 | 5.527 | 5.368 | 5.372 | 23,985,274 | -0.09(-1.60%) |
Nov 25, 2013 | 5.510 | 5.539 | 5.393 | 5.460 | 16,046,625 | -0.13(-2.31%) |
Nov 22, 2013 | 5.506 | 5.623 | 5.502 | 5.589 | 20,330,086 | +0.05(+0.90%) |
Nov 21, 2013 | 5.531 | 5.554 | 5.460 | 5.539 | 20,427,952 | -0.05(-0.90%) |
Nov 20, 2013 | 5.593 | 5.706 | 5.560 | 5.589 | 12,417,852 | -0.01(-0.22%) |
Nov 19, 2013 | 5.789 | 5.798 | 5.581 | 5.602 | 20,396,200 | -0.17(-2.96%) |
Nov 18, 2013 | 5.798 | 5.856 | 5.756 | 5.773 | 20,821,182 | +0.05(+0.87%) |
Nov 15, 2013 | 5.689 | 5.794 | 5.664 | 5.723 | 11,565,547 | +0.05(+0.88%) |
Nov 14, 2013 | 5.606 | 5.723 | 5.573 | 5.673 | 13,457,572 | +0.19(+3.50%) |
Nov 12, 2013 | 5.518 | 5.573 | 5.443 | 5.481 | 16,803,768 | -0.08(-1.43%) |
Nov 11, 2013 | 5.568 | 5.614 | 5.502 | 5.560 | 11,748,871 | -0.04(-0.67%) |
Nov 08, 2013 | 5.648 | 5.652 | 5.485 | 5.598 | 19,255,220 | -0.14(-2.47%) |
Nov 07, 2013 | 5.898 | 5.935 | 5.735 | 5.739 | 15,637,479 | -0.20(-3.37%) |
Nov 06, 2013 | 5.898 | 5.960 | 5.865 | 5.940 | 15,582,131 | -0.03(-0.49%) |
Nov 05, 2013 | 5.981 | 6.031 | 5.923 | 5.969 | 21,375,038 | -0.17(-2.79%) |
Nov 04, 2013 | 6.052 | 6.177 | 6.048 | 6.140 | 17,675,778 | +0.15(+2.50%) |
Nov 01, 2013 | 5.923 | 6.036 | 5.923 | 5.990 | 15,594,887 | -0.02(-0.35%) |
Oct 31, 2013 | 6.194 | 6.203 | 6.003 | 6.011 | 24,999,988 | -0.18(-2.96%) |
Oct 30, 2013 | 6.149 | 6.224 | 6.117 | 6.194 | 13,330,957 | +0.00(+0.07%) |
Oct 29, 2013 | 6.236 | 6.236 | 6.161 | 6.190 | 41,287,032 | +0.03(+0.54%) |
Oct 28, 2013 | 6.178 | 6.194 | 6.134 | 6.157 | 24,952,236 | +0.00(+0.07%) |
Oct 25, 2013 | 6.194 | 6.201 | 6.117 | 6.153 | 13,275,678 | -0.01(-0.20%) |
Oct 24, 2013 | 6.128 | 6.174 | 6.069 | 6.165 | 15,298,775 | -0.00(-0.07%) |
Oct 23, 2013 | 6.311 | 6.311 | 6.165 | 6.169 | 15,823,291 | -0.21(-3.27%) |
Oct 22, 2013 | 6.280 | 6.403 | 6.278 | 6.378 | 13,280,330 | +0.09(+1.39%) |
Oct 21, 2013 | 6.328 | 6.340 | 6.180 | 6.290 | 15,145,775 | -0.08(-1.31%) |
Oct 18, 2013 | 6.417 | 6.424 | 6.332 | 6.374 | 11,610,671 | -0.03(-0.46%) |
Oct 17, 2013 | 6.353 | 6.405 | 6.332 | 6.403 | 13,004,875 | +0.10(+1.59%) |
Oct 16, 2013 | 6.240 | 6.420 | 6.240 | 6.303 | 19,025,054 | +0.09(+1.41%) |
Oct 15, 2013 | 6.174 | 6.228 | 6.161 | 6.215 | 20,244,412 | +0.00(+0.00%) |
Oct 14, 2013 | 6.032 | 6.224 | 6.015 | 6.215 | 14,200,946 | +0.11(+1.84%) |
Oct 11, 2013 | 6.094 | 6.132 | 6.036 | 6.103 | 12,337,912 | -0.00(-0.07%) |
Oct 10, 2013 | 5.990 | 6.115 | 5.982 | 6.107 | 20,514,704 | +0.16(+2.66%) |
Oct 09, 2013 | 5.848 | 5.973 | 5.844 | 5.948 | 13,125,450 | +0.13(+2.22%) |
Oct 08, 2013 | 5.865 | 5.878 | 5.796 | 5.819 | 11,862,604 | -0.03(-0.50%) |
Oct 07, 2013 | 5.773 | 5.878 | 5.765 | 5.848 | 12,457,954 | +0.02(+0.29%) |
Oct 04, 2013 | 5.815 | 5.861 | 5.790 | 5.832 | 15,260,358 | -0.02(-0.36%) |
Oct 03, 2013 | 5.857 | 5.923 | 5.790 | 5.853 | 13,145,313 | -0.05(-0.85%) |
Oct 02, 2013 | 5.819 | 5.940 | 5.803 | 5.903 | 17,612,924 | +0.08(+1.35%) |
Oct 01, 2013 | 5.761 | 5.830 | 5.757 | 5.824 | 11,396,425 | -0.04(-0.71%) |
Sep 27, 2013 | 5.774 | 5.907 | 5.774 | 5.865 | 25,663,922 | +0.09(+1.59%) |
Sep 26, 2013 | 5.807 | 5.836 | 5.757 | 5.774 | 9,459,647 | -0.00(-0.07%) |
Sep 25, 2013 | 5.799 | 5.799 | 5.749 | 5.778 | 14,986,844 | -0.07(-1.21%) |
Sep 24, 2013 | 5.840 | 5.905 | 5.770 | 5.849 | 14,120,823 | +0.01(+0.14%) |
Sep 23, 2013 | 5.849 | 5.899 | 5.820 | 5.840 | 13,193,071 | +0.05(+0.94%) |
Sep 20, 2013 | 5.970 | 5.970 | 5.774 | 5.786 | 20,016,208 | -0.15(-2.46%) |
Sep 19, 2013 | 5.895 | 5.970 | 5.832 | 5.932 | 28,080,486 | -0.05(-0.90%) |
Sep 18, 2013 | 5.607 | 6.020 | 5.595 | 5.986 | 25,753,466 | +0.42(+7.48%) |
Sep 17, 2013 | 5.540 | 5.611 | 5.532 | 5.570 | 12,723,061 | +0.09(+1.67%) |
Sep 16, 2013 | 5.578 | 5.582 | 5.445 | 5.478 | 10,877,159 | -0.00(-0.08%) |
Sep 13, 2013 | 5.428 | 5.490 | 5.382 | 5.482 | 14,035,663 | +0.06(+1.08%) |
Sep 12, 2013 | 5.507 | 5.515 | 5.416 | 5.424 | 26,140,882 | -0.10(-1.81%) |
Sep 11, 2013 | 5.432 | 5.524 | 5.382 | 5.524 | 18,424,156 | +0.04(+0.68%) |
Sep 10, 2013 | 5.443 | 5.507 | 5.416 | 5.486 | 19,708,948 | +0.05(+1.00%) |
Sep 09, 2013 | 5.286 | 5.449 | 5.270 | 5.432 | 22,112,994 | +0.19(+3.66%) |
Sep 06, 2013 | 5.166 | 5.255 | 5.126 | 5.241 | 23,613,302 | +0.17(+3.28%) |
Sep 05, 2013 | 4.953 | 5.099 | 4.949 | 5.074 | 19,690,894 | +0.15(+2.96%) |
Sep 04, 2013 | 4.911 | 4.955 | 4.886 | 4.928 | 15,148,717 | +0.01(+0.17%) |
Sep 03, 2013 | 4.891 | 4.932 | 4.841 | 4.920 | 17,748,496 | +0.08(+1.72%) |
Aug 30, 2013 | 4.849 | 4.895 | 4.791 | 4.837 | 29,542,556 | +0.04(+0.87%) |
Aug 29, 2013 | 4.774 | 4.916 | 4.762 | 4.795 | 18,708,714 | +0.02(+0.35%) |
Aug 28, 2013 | 4.762 | 4.853 | 4.729 | 4.778 | 14,470,961 | +0.00(+0.00%) |
Aug 27, 2013 | 4.766 | 4.793 | 4.716 | 4.778 | 25,117,580 | -0.09(-1.88%) |
Aug 26, 2013 | 4.982 | 4.987 | 4.853 | 4.870 | 13,460,270 | -0.12(-2.34%) |
Aug 23, 2013 | 4.849 | 5.016 | 4.808 | 4.987 | 24,050,110 | +0.25(+5.27%) |
Aug 22, 2013 | 4.758 | 4.793 | 4.712 | 4.737 | 17,055,410 | +0.00(+0.00%) |
Aug 21, 2013 | 4.866 | 4.874 | 4.720 | 4.737 | 25,844,338 | -0.15(-3.15%) |
Aug 20, 2013 | 4.924 | 4.980 | 4.878 | 4.891 | 16,744,752 | -0.05(-1.09%) |
Aug 19, 2013 | 4.949 | 5.003 | 4.895 | 4.945 | 19,884,202 | -0.05(-1.00%) |
Aug 16, 2013 | 5.132 | 5.157 | 4.995 | 4.995 | 19,933,794 | -0.19(-3.61%) |
Aug 15, 2013 | 5.136 | 5.228 | 5.091 | 5.182 | 31,646,310 | -0.08(-1.50%) |
Aug 14, 2013 | 5.265 | 5.336 | 5.245 | 5.261 | 15,365,363 | -0.04(-0.71%) |
Aug 13, 2013 | 5.278 | 5.315 | 5.207 | 5.299 | 12,198,378 | +0.00(+0.08%) |
Aug 12, 2013 | 5.282 | 5.378 | 5.257 | 5.295 | 18,769,940 | +0.07(+1.27%) |
Aug 09, 2013 | 5.161 | 5.251 | 5.111 | 5.228 | 18,605,178 | +0.06(+1.13%) |
Aug 08, 2013 | 5.045 | 5.178 | 4.995 | 5.170 | 25,365,940 | +0.25(+4.99%) |
Aug 07, 2013 | 4.883 | 4.999 | 4.866 | 4.924 | 11,955,475 | +0.00(+0.00%) |
Aug 06, 2013 | 5.032 | 5.053 | 4.912 | 4.924 | 25,020,728 | -0.10(-1.91%) |
Aug 05, 2013 | 5.111 | 5.149 | 5.003 | 5.020 | 15,517,164 | -0.16(-3.05%) |
Aug 02, 2013 | 5.182 | 5.282 | 5.153 | 5.178 | 13,092,161 | -0.02(-0.33%) |
Aug 01, 2013 | 5.137 | 5.224 | 5.133 | 5.195 | 19,800,774 | +0.11(+2.21%) |
Jul 31, 2013 | 5.141 | 5.166 | 5.041 | 5.083 | 30,546,590 | -0.10(-2.00%) |
Jul 30, 2013 | 5.324 | 5.328 | 5.162 | 5.187 | 12,596,359 | -0.02(-0.40%) |
Jul 29, 2013 | 5.258 | 5.258 | 5.145 | 5.208 | 11,912,360 | -0.05(-0.95%) |
Jul 26, 2013 | 5.337 | 5.339 | 5.158 | 5.258 | 34,076,844 | -0.08(-1.56%) |
Jul 25, 2013 | 5.332 | 5.432 | 5.283 | 5.341 | 23,570,744 | -0.01(-0.23%) |
Jul 24, 2013 | 5.461 | 5.482 | 5.268 | 5.353 | 22,698,648 | -0.20(-3.52%) |
Jul 23, 2013 | 5.491 | 5.584 | 5.457 | 5.549 | 53,141,904 | +0.12(+2.14%) |
Jul 22, 2013 | 5.133 | 5.462 | 5.083 | 5.432 | 35,536,620 | +0.22(+4.15%) |
Jul 19, 2013 | 5.266 | 5.266 | 5.137 | 5.216 | 29,176,106 | -0.10(-1.88%) |
Jul 18, 2013 | 5.324 | 5.416 | 5.295 | 5.316 | 28,952,514 | -0.05(-0.85%) |
Jul 17, 2013 | 5.241 | 5.387 | 5.220 | 5.362 | 33,416,764 | +0.17(+3.37%) |
Jul 16, 2013 | 5.249 | 5.253 | 5.128 | 5.187 | 26,188,072 | -0.06(-1.11%) |
Jul 15, 2013 | 5.008 | 5.274 | 5.008 | 5.245 | 27,320,812 | +0.20(+3.87%) |
Jul 12, 2013 | 5.021 | 5.066 | 4.966 | 5.050 | 18,663,594 | +0.01(+0.25%) |
Jul 11, 2013 | 4.912 | 5.041 | 4.854 | 5.037 | 28,792,376 | +0.23(+4.85%) |
Jul 10, 2013 | 4.850 | 4.879 | 4.767 | 4.804 | 26,949,360 | -0.08(-1.70%) |
Jul 09, 2013 | 4.854 | 4.910 | 4.800 | 4.887 | 18,401,876 | +0.09(+1.82%) |
Jul 08, 2013 | 4.804 | 4.873 | 4.721 | 4.800 | 30,153,310 | +0.04(+0.87%) |
Jul 05, 2013 | 4.954 | 4.975 | 4.696 | 4.758 | 72,594,672 | -0.29(-5.77%) |
Jul 03, 2013 | 5.114 | 5.154 | 4.996 | 5.050 | 25,212,768 | -0.07(-1.38%) |
Jul 02, 2013 | 5.287 | 5.360 | 5.033 | 5.120 | 29,899,186 | -0.24(-4.43%) |
Jul 01, 2013 | 5.379 | 5.416 | 5.320 | 5.358 | 21,805,330 | -0.05(-0.92%) |
Jun 28, 2013 | 5.320 | 5.424 | 5.289 | 5.408 | 34,458,948 | -0.03(-0.52%) |
Jun 27, 2013 | 5.390 | 5.491 | 5.382 | 5.436 | 23,906,016 | +0.05(+0.92%) |
Jun 26, 2013 | 5.349 | 5.456 | 5.349 | 5.386 | 23,859,244 | +0.16(+3.00%) |
Jun 25, 2013 | 5.295 | 5.295 | 5.151 | 5.229 | 30,284,128 | +0.02(+0.40%) |
Jun 24, 2013 | 5.167 | 5.300 | 5.013 | 5.209 | 28,719,208 | -0.11(-2.02%) |
Jun 21, 2013 | 5.366 | 5.368 | 5.196 | 5.316 | 24,174,826 | +0.00(+0.08%) |
Jun 20, 2013 | 5.225 | 5.341 | 5.130 | 5.312 | 49,322,924 | -0.13(-2.43%) |
Jun 19, 2013 | 5.655 | 5.712 | 5.411 | 5.444 | 41,126,648 | -0.20(-3.58%) |
Jun 18, 2013 | 5.650 | 5.704 | 5.609 | 5.646 | 26,758,064 | -0.12(-2.01%) |
Jun 17, 2013 | 5.791 | 5.824 | 5.700 | 5.762 | 18,197,764 | -0.01(-0.21%) |
Jun 14, 2013 | 5.915 | 5.919 | 5.764 | 5.774 | 17,217,460 | -0.08(-1.41%) |
Jun 13, 2013 | 5.948 | 5.972 | 5.853 | 5.857 | 17,173,424 | -0.05(-0.84%) |
Jun 12, 2013 | 5.981 | 6.022 | 5.828 | 5.906 | 16,861,626 | -0.09(-1.45%) |
Jun 11, 2013 | 6.030 | 6.055 | 5.923 | 5.993 | 18,620,814 | -0.20(-3.26%) |
Jun 10, 2013 | 6.146 | 6.224 | 6.063 | 6.195 | 13,329,486 | -0.01(-0.13%) |
Jun 07, 2013 | 6.166 | 6.327 | 6.117 | 6.203 | 17,959,976 | -0.07(-1.05%) |
Jun 06, 2013 | 6.179 | 6.274 | 6.154 | 6.269 | 16,362,682 | +0.07(+1.20%) |
Jun 05, 2013 | 6.430 | 6.430 | 6.191 | 6.195 | 18,464,546 | -0.18(-2.79%) |
Jun 04, 2013 | 6.542 | 6.550 | 6.331 | 6.373 | 13,391,857 | -0.15(-2.35%) |